日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

アゴーラホスピタリティーグループ(9704)の株価時系列情報

アゴーラホスピタリティーグループ(9704)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2004/12/30 29 30 29 29 493,939
2004/12/29 29 30 29 30 584,848
2004/12/28 30 30 28 29 515,152
2004/12/27 28 30 28 30 2,869,697
2004/12/24 28 28 27 28 1,027,273
2004/12/22 27 28 27 28 748,485
2004/12/21 28 28 27 28 854,545
2004/12/20 28 28 27 27 763,636
2004/12/17 27 28 27 27 542,424
2004/12/16 27 28 27 27 669,697
2004/12/15 28 28 27 27 854,545
2004/12/14 28 28 27 28 581,818
2004/12/13 28 29 28 28 1,415,152
2004/12/10 28 29 28 28 878,788
2004/12/09 28 29 28 28 1,242,424
2004/12/08 28 29 28 28 690,909
2004/12/07 28 29 28 28 396,970
2004/12/06 29 29 28 28 524,242
2004/12/03 29 29 28 28 590,909
2004/12/02 29 29 28 29 524,242
2004/12/01 29 30 28 29 575,758
2004/11/30 29 30 28 28 700,000
2004/11/29 29 29 28 29 448,485
2004/11/26 29 30 29 29 621,212
2004/11/25 29 30 29 30 703,030
2004/11/24 29 30 29 29 245,455
2004/11/22 29 30 29 29 803,030
2004/11/19 29 30 29 29 872,727
2004/11/18 30 30 29 29 1,075,758
2004/11/17 30 30 29 29 390,909
2004/11/16 30 30 29 29 454,545
2004/11/15 29 30 29 30 281,818
2004/11/12 29 30 29 30 206,061
2004/11/11 30 31 29 29 451,515
2004/11/10 30 30 29 29 381,818
2004/11/09 30 31 30 30 681,818
2004/11/08 31 31 30 30 557,576
2004/11/05 30 31 30 31 418,182
2004/11/04 29 31 29 30 1,787,879
2004/11/02 29 30 28 30 1,660,606
2004/11/01 29 30 29 29 633,333
2004/10/29 30 30 29 30 957,576
2004/10/28 30 31 30 30 1,472,727
2004/10/27 31 31 30 30 1,130,303
2004/10/26 30 31 30 30 833,333
2004/10/25 30 31 30 30 1,178,788
2004/10/22 30 31 30 30 584,848
2004/10/21 31 32 30 31 636,364
2004/10/20 30 32 30 32 1,118,182
2004/10/19 31 31 30 31 1,124,242
2004/10/18 31 32 31 31 800,000
2004/10/15 31 32 31 31 1,139,394
2004/10/14 31 32 31 31 1,075,758
2004/10/13 31 32 31 31 918,182
2004/10/12 32 33 31 31 1,845,455
2004/10/08 32 33 31 32 1,475,758
2004/10/07 32 34 32 32 4,460,606
2004/10/06 32 32 31 31 3,218,182
2004/10/05 31 32 31 31 469,697
2004/10/04 31 32 31 32 551,515
2004/10/01 31 31 30 31 648,485
2004/09/30 30 31 30 31 1,636,364
2004/09/29 31 31 30 30 1,278,788
2004/09/28 31 31 30 31 1,887,879
2004/09/27 31 32 31 31 793,939
2004/09/24 31 32 31 31 372,727
2004/09/22 32 33 31 32 669,697
2004/09/21 32 33 31 33 1,145,455
2004/09/17 32 33 32 32 1,224,242
2004/09/16 33 33 32 32 733,333
2004/09/15 33 34 33 33 433,333
2004/09/14 33 34 32 33 612,121
2004/09/13 33 34 32 33 806,061
2004/09/10 32 33 32 32 1,015,152
2004/09/09 33 34 32 32 951,515
2004/09/08 33 34 32 32 969,697
2004/09/07 34 34 32 32 3,375,758
2004/09/06 32 36 32 34 12,563,636
2004/09/03 31 33 31 32 1,109,091
2004/09/02 32 32 31 31 254,545
2004/09/01 31 32 31 31 521,212
2004/08/31 31 32 31 31 248,485
2004/08/30 31 33 31 31 509,091
2004/08/27 32 32 31 32 193,939
2004/08/26 32 32 31 32 924,242
2004/08/25 32 33 31 33 736,364
2004/08/24 32 33 31 33 1,309,091
2004/08/23 32 32 31 31 1,075,758
2004/08/20 31 32 30 32 451,515
2004/08/19 31 32 30 30 660,606
2004/08/18 31 31 30 31 287,879
2004/08/17 31 32 30 32 309,091
2004/08/16 30 31 30 31 342,424
2004/08/13 31 32 30 30 2,596,970
2004/08/12 33 33 31 31 496,970
2004/08/11 31 33 31 33 2,296,970
2004/08/10 30 31 30 30 169,697
2004/08/09 30 31 30 31 236,364
2004/08/06 30 32 30 31 503,030
2004/08/05 31 32 30 31 815,152
2004/08/04 31 32 31 31 1,545,455
2004/08/03 32 32 31 31 275,758
2004/08/02 32 33 31 32 712,121
2004/07/30 31 32 31 31 490,909
2004/07/29 31 32 31 31 881,818
2004/07/28 32 33 31 31 1,839,394
2004/07/27 33 33 32 32 1,584,848
2004/07/26 33 34 32 32 878,788
2004/07/23 34 34 32 34 1,551,515
2004/07/22 33 34 33 33 1,039,394
2004/07/21 33 34 33 33 1,051,515
2004/07/20 34 34 33 33 881,818
2004/07/16 35 35 34 34 1,003,030
2004/07/15 34 35 34 35 742,424
2004/07/14 36 37 34 34 5,190,909
2004/07/13 34 37 33 35 8,472,727
2004/07/12 33 34 33 34 1,763,636
2004/07/09 34 34 33 34 636,364
2004/07/08 34 34 33 33 1,421,212
2004/07/07 33 33 32 33 1,933,333
2004/07/06 33 34 33 33 1,360,606
2004/07/05 34 34 33 33 693,939
2004/07/02 34 35 33 34 1,815,152
2004/07/01 35 35 34 35 2,660,606
2004/06/30 35 35 34 34 530,303
2004/06/29 34 36 34 35 1,569,697
2004/06/28 34 35 33 35 854,545
2004/06/25 35 35 34 34 1,030,303
2004/06/24 34 35 34 35 460,606
2004/06/23 35 36 32 34 3,339,394
2004/06/22 37 37 35 35 1,433,333
2004/06/21 36 37 36 36 1,087,879
2004/06/18 37 37 36 36 466,667
2004/06/17 37 38 36 37 936,364
2004/06/16 37 38 37 38 863,636
2004/06/15 38 38 37 37 936,364
2004/06/14 37 38 37 38 1,478,788
2004/06/11 37 37 36 37 1,239,394
2004/06/10 37 37 36 36 1,021,212
2004/06/09 37 38 36 37 2,981,818
2004/06/08 37 40 36 38 7,818,182
2004/06/07 34 36 33 35 3,463,636
2004/06/04 34 35 33 34 475,758
2004/06/03 34 35 33 33 1,472,727
2004/06/02 33 34 33 33 603,030
2004/06/01 35 35 33 33 800,000
2004/05/31 34 35 34 34 536,364
2004/05/28 33 35 33 35 1,060,606
2004/05/27 34 35 33 35 1,475,758
2004/05/26 35 35 34 35 800,000
2004/05/25 36 36 34 35 921,212
2004/05/24 36 36 35 36 803,030
2004/05/21 35 36 34 35 896,970
2004/05/20 36 37 34 35 2,872,727
2004/05/19 35 36 34 36 2,460,606
2004/05/18 31 34 30 34 3,163,636
2004/05/17 36 36 31 31 3,909,091
2004/05/14 36 37 35 36 1,624,242
2004/05/13 37 38 36 36 1,303,030
2004/05/12 37 38 36 36 2,509,091
2004/05/11 35 38 34 35 6,281,818
2004/05/10 42 43 36 38 4,960,606
2004/05/07 43 44 42 42 2,096,970
2004/05/06 44 45 42 43 5,309,091
2004/04/30 46 47 44 45 3,669,697
2004/04/28 44 49 44 47 8,100,000
2004/04/27 43 44 42 44 1,978,788
2004/04/26 44 45 42 43 4,451,515
2004/04/23 47 47 44 44 3,412,121
2004/04/22 48 48 46 46 4,142,424
2004/04/21 44 48 44 46 7,257,576
2004/04/20 44 44 43 43 2,839,394
2004/04/19 47 48 42 45 7,215,152
2004/04/16 50 50 46 46 8,184,848
2004/04/15 53 54 46 49 13,518,182
2004/04/14 53 55 50 52 15,333,333
2004/04/13 52 55 51 53 27,006,061
2004/04/12 45 50 44 50 25,087,879
2004/04/09 39 43 38 43 28,418,182
2004/04/08 40 40 37 39 7,357,576
2004/04/07 37 41 36 38 26,045,455
2004/04/06 36 37 35 37 3,242,424
2004/04/05 36 37 35 35 3,975,758
2004/04/02 34 36 33 36 3,593,939
2004/04/01 35 35 33 35 3,454,545
2004/03/31 35 36 34 34 2,481,818
2004/03/30 37 37 34 35 5,918,182
2004/03/29 34 38 34 37 16,230,303
2004/03/26 33 34 32 34 1,663,636
2004/03/25 32 33 32 32 1,206,061
2004/03/24 34 34 32 32 4,272,727
2004/03/23 35 35 33 33 5,257,576
2004/03/22 34 35 33 34 3,342,424
2004/03/19 33 34 33 33 1,354,545
2004/03/18 34 35 33 33 2,475,758
2004/03/17 34 34 33 34 3,490,909
2004/03/16 35 35 33 34 3,687,879
2004/03/15 34 36 33 35 7,448,485
2004/03/12 37 37 32 32 13,027,273
2004/03/11 34 37 32 36 34,051,515
2004/03/10 30 31 29 31 6,675,758
2004/03/09 30 30 29 30 918,182
2004/03/08 29 30 28 30 3,854,545
2004/03/05 28 29 28 29 1,542,424
2004/03/04 29 29 28 28 930,303
2004/03/03 29 29 28 29 612,121
2004/03/02 29 29 28 29 439,394
2004/03/01 28 29 28 29 2,536,364
2004/02/27 28 29 28 28 3,348,485
2004/02/26 28 29 28 28 1,036,364
2004/02/25 28 30 28 29 1,693,939
2004/02/24 29 30 28 28 3,003,030
2004/02/23 30 30 29 29 603,030
2004/02/20 30 31 29 30 2,260,606
2004/02/19 30 31 30 30 4,981,818
2004/02/18 30 30 29 30 2,075,758
2004/02/17 29 30 28 29 681,818
2004/02/16 29 30 28 30 666,667
2004/02/13 29 30 28 29 651,515
2004/02/12 29 30 28 28 845,455
2004/02/10 29 30 29 29 666,667
2004/02/09 29 30 28 28 1,218,182
2004/02/06 28 30 28 29 2,221,212
2004/02/05 29 30 28 28 3,381,818
2004/02/04 31 31 29 29 3,996,970
2004/02/03 30 32 29 31 7,127,273
2004/02/02 30 30 29 29 860,606
2004/01/30 29 30 29 30 851,515
2004/01/29 30 30 29 29 927,273
2004/01/28 30 30 29 29 884,848
2004/01/27 30 31 29 31 1,181,818
2004/01/26 30 31 29 30 839,394
2004/01/23 30 31 29 29 2,163,636
2004/01/22 30 31 29 30 1,284,848
2004/01/21 30 31 29 29 3,978,788
2004/01/20 31 31 30 30 1,648,485
2004/01/19 31 32 30 31 2,642,424
2004/01/16 32 32 30 30 2,257,576
2004/01/15 32 33 31 32 4,445,455
2004/01/14 29 34 29 30 14,800,000
2004/01/13 30 30 28 28 1,818,182
2004/01/09 29 30 28 30 1,318,182
2004/01/08 29 30 28 29 1,469,697
2004/01/07 29 31 28 29 3,796,970
2004/01/06 30 31 28 28 3,127,273
2004/01/05 31 32 29 30 1,503,030

このページの先頭へ